579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,183600,37198005,3645,3645,3645,3645,852
|
|
20240228,183500,37198005,3645,3645,3645,3645,0
|
|
20240228,183400,37198005,3645,3645,3645,3645,0
|
|
20240228,183300,37198005,3645,3645,3645,3645,0
|
|
20240228,183200,37198005,3645,3645,3645,3645,0
|
|
20240228,183100,37198005,3645,3645,3645,3645,0
|
|
20240228,183000,37198005,3645,3645,3645,3645,0
|
|
20240228,182900,37198005,3645,3645,3645,3645,0
|
|
20240228,182800,37198005,3645,3645,3645,3645,0
|
|
20240228,182700,37198005,3645,3645,3645,3645,0
|
|
20240228,182600,37198005,3645,3645,3645,3645,0
|
|
20240228,182500,37198005,3645,3645,3645,3645,0
|
|
20240228,182400,37198005,3645,3645,3645,3645,0
|
|
20240228,182300,37198005,3645,3645,3645,3645,0
|
|
20240228,182200,37198005,3645,3645,3645,3645,0
|
|
20240228,182100,37198005,3645,3645,3645,3645,0
|
|
20240228,182000,37198005,3645,3645,3645,3645,0
|
|
20240228,181900,37198005,3645,3645,3645,3645,0
|
|
20240228,181800,37198005,3645,3645,3645,3645,0
|
|
20240228,181700,37198005,3645,3645,3645,3645,0
|
|
20240228,181600,37198005,3645,3645,3645,3645,0
|
|
20240228,181500,37198005,3645,3645,3645,3645,0
|
|
20240228,181400,37198005,3645,3645,3645,3645,0
|
|
20240228,181300,37198005,3645,3645,3645,3645,0
|
|
20240228,181200,37198005,3645,3645,3645,3645,0
|
|
20240228,181100,37198005,3645,3645,3645,3645,0
|
|
20240228,181000,37198005,3645,3645,3645,3645,0
|
|
20240228,180900,37198005,3645,3645,3645,3645,0
|
|
20240228,180800,37198005,3645,3645,3645,3645,0
|
|
20240228,180700,37198005,3645,3645,3645,3645,0
|
|
20240228,180600,37198005,3645,3645,3645,3645,852
|
|
20240228,180500,37198005,3645,3645,3645,3645,0
|
|
20240228,180400,37198005,3645,3645,3645,3645,0
|
|
20240228,180300,37198005,3645,3645,3645,3645,0
|
|
20240228,180200,37198005,3645,3645,3645,3645,0
|
|
20240228,180100,37198005,3645,3645,3645,3645,0
|
|
20240228,180000,37198005,3645,3645,3645,3645,0
|
|
20240228,175900,37198005,3645,3645,3645,3645,0
|
|
20240228,175800,37198005,3645,3645,3645,3645,0
|
|
20240228,175700,37198005,3645,3645,3645,3645,0
|
|
20240228,175600,37198005,3645,3645,3645,3645,0
|
|
20240228,175500,37198005,3645,3645,3645,3645,0
|
|
20240228,175400,37198005,3645,3645,3645,3645,0
|
|
20240228,175300,37198005,3645,3645,3645,3645,0
|
|
20240228,175200,37198005,3645,3645,3645,3645,0
|
|
20240228,175100,37198005,3645,3645,3645,3645,0
|
|
20240228,175000,37198005,3645,3645,3645,3645,0
|
|
20240228,174900,37198005,3645,3645,3645,3645,0
|
|
20240228,174800,37198005,3645,3645,3645,3645,0
|
|
20240228,174700,37198005,3645,3645,3645,3645,0
|
|
20240228,174600,37198005,3645,3645,3645,3645,0
|
|
20240228,174500,37198005,3645,3645,3645,3645,0
|
|
20240228,174400,37198005,3645,3645,3645,3645,0
|
|
20240228,174300,37198005,3645,3645,3645,3645,0
|
|
20240228,174200,37198005,3645,3645,3645,3645,0
|
|
20240228,174100,37198005,3645,3645,3645,3645,0
|
|
20240228,174000,37198005,3645,3645,3645,3645,0
|
|
20240228,173900,37198005,3645,3645,3645,3645,0
|
|
20240228,173800,37198005,3645,3645,3645,3645,0
|
|
20240228,173700,37198005,3645,3645,3645,3645,0
|
|
20240228,173600,37198005,3645,3645,3645,3645,852
|
|
20240228,173500,37198005,3645,3645,3645,3645,0
|
|
20240228,173400,37198005,3645,3645,3645,3645,0
|
|
20240228,173300,37198005,3645,3645,3645,3645,0
|
|
20240228,173200,37198005,3645,3645,3645,3645,0
|
|
20240228,173100,37198005,3645,3645,3645,3645,0
|
|
20240228,173000,37198005,3645,3645,3645,3645,0
|
|
20240228,172900,37198005,3645,3645,3645,3645,0
|
|
20240228,172800,37198005,3645,3645,3645,3645,0
|
|
20240228,172700,37198005,3645,3645,3645,3645,0
|
|
20240228,172600,37198005,3645,3645,3645,3645,0
|
|
20240228,172500,37198005,3645,3645,3645,3645,0
|
|
20240228,172400,37198005,3645,3645,3645,3645,0
|
|
20240228,172300,37198005,3645,3645,3645,3645,0
|
|
20240228,172200,37198005,3645,3645,3645,3645,0
|
|
20240228,172100,37198005,3645,3645,3645,3645,0
|
|
20240228,172000,37198005,3645,3645,3645,3645,0
|
|
20240228,171900,37198005,3645,3645,3645,3645,0
|
|
20240228,171800,37198005,3645,3645,3645,3645,0
|
|
20240228,171700,37198005,3645,3645,3645,3645,0
|
|
20240228,171600,37198005,3645,3645,3645,3645,0
|
|
20240228,171500,37198005,3645,3645,3645,3645,0
|
|
20240228,171400,37198005,3645,3645,3645,3645,0
|
|
20240228,171300,37198005,3645,3645,3645,3645,0
|
|
20240228,171200,37198005,3645,3645,3645,3645,0
|
|
20240228,171100,37198005,3645,3645,3645,3645,0
|
|
20240228,171000,37198005,3645,3645,3645,3645,0
|
|
20240228,170900,37198005,3645,3645,3645,3645,0
|
|
20240228,170800,37198005,3645,3645,3645,3645,0
|
|
20240228,170700,37198005,3645,3645,3645,3645,0
|
|
20240228,170600,37198005,3645,3645,3645,3645,852
|
|
20240228,170500,37198005,3645,3645,3645,3645,0
|
|
20240228,170400,37198005,3645,3645,3645,3645,0
|
|
20240228,170300,37198005,3645,3645,3645,3645,0
|
|
20240228,170200,37198005,3645,3645,3645,3645,0
|
|
20240228,170100,37198005,3645,3645,3645,3645,0
|
|
20240228,170000,37198005,3645,3645,3645,3645,0
|
|
20240228,165900,37198005,3645,3645,3645,3645,0
|
|
20240228,165800,37198005,3645,3645,3645,3645,0
|
|
20240228,165700,37198005,3645,3645,3645,3645,0
|
|
20240228,165600,37198005,3645,3645,3645,3645,0
|
|
20240228,165500,37198005,3645,3645,3645,3645,0
|
|
20240228,165400,37198005,3645,3645,3645,3645,0
|
|
20240228,165300,37198005,3645,3645,3645,3645,0
|
|
20240228,165200,37198005,3645,3645,3645,3645,0
|
|
20240228,165100,37198005,3645,3645,3645,3645,0
|
|
20240228,165000,37198005,3645,3645,3645,3645,0
|
|
20240228,164900,37198005,3645,3645,3645,3645,0
|
|
20240228,164800,37198005,3645,3645,3645,3645,0
|
|
20240228,164700,37198005,3645,3645,3645,3645,0
|
|
20240228,164600,37198005,3645,3645,3645,3645,0
|
|
20240228,164500,37198005,3645,3645,3645,3645,0
|
|
20240228,164400,37198005,3645,3645,3645,3645,0
|
|
20240228,164300,37198005,3645,3645,3645,3645,0
|
|
20240228,164200,37198005,3645,3645,3645,3645,0
|
|
20240228,164100,37198005,3645,3645,3645,3645,0
|
|
20240228,164000,37198005,3645,3645,3645,3645,0
|
|
20240228,163900,37198005,3645,3645,3645,3645,0
|
|
20240228,163800,37198005,3645,3645,3645,3645,0
|
|
20240228,163700,37198005,3645,3645,3645,3645,0
|
|
20240228,163600,37198005,3645,3645,3645,3645,852
|
|
20240228,163500,37198005,3645,3645,3645,3645,0
|
|
20240228,163400,37198005,3645,3645,3645,3645,0
|
|
20240228,163300,37198005,3645,3645,3645,3645,0
|
|
20240228,163200,37198005,3645,3645,3645,3645,0
|
|
20240228,163100,37198005,3645,3645,3645,3645,0
|
|
20240228,163000,37198005,3645,3645,3645,3645,0
|
|
20240228,162900,37198005,3645,3645,3645,3645,0
|
|
20240228,162800,37198005,3645,3645,3645,3645,0
|
|
20240228,162700,37198005,3645,3645,3645,3645,0
|
|
20240228,162600,37198005,3645,3645,3645,3645,0
|
|
20240228,162500,37198005,3645,3645,3645,3645,0
|
|
20240228,162400,37198005,3645,3645,3645,3645,0
|
|
20240228,162300,37198005,3645,3645,3645,3645,0
|
|
20240228,162200,37198005,3645,3645,3645,3645,0
|
|
20240228,162100,37198005,3645,3645,3645,3645,0
|
|
20240228,162000,37198005,3645,3645,3645,3645,0
|
|
20240228,161900,37198005,3645,3645,3645,3645,0
|
|
20240228,161800,37198005,3645,3645,3645,3645,0
|
|
20240228,161700,37198005,3645,3645,3645,3645,0
|
|
20240228,161600,37198005,3645,3645,3645,3645,0
|
|
20240228,161500,37198005,3645,3645,3645,3645,0
|
|
20240228,161400,37198005,3645,3645,3645,3645,0
|
|
20240228,161300,37198005,3645,3645,3645,3645,0
|
|
20240228,161200,37198005,3645,3645,3645,3645,0
|
|
20240228,161100,37198005,3645,3645,3645,3645,0
|
|
20240228,161000,37198005,3645,3645,3645,3645,0
|
|
20240228,160900,37198005,3645,3645,3645,3645,0
|
|
20240228,160800,37198005,3645,3645,3645,3645,0
|
|
20240228,160700,37198005,3645,3645,3645,3645,0
|
|
20240228,160600,37198005,3645,3645,3645,3645,852
|
|
20240228,160500,37198005,3645,3645,3645,3645,0
|
|
20240228,160400,37198005,3645,3645,3645,3645,0
|
|
20240228,160300,37198005,3645,3645,3645,3645,0
|
|
20240228,160200,37198005,3645,3645,3645,3645,0
|
|
20240228,160100,37198005,3645,3645,3645,3645,0
|
|
20240228,160000,37198005,3645,3645,3645,3645,0
|
|
20240228,155900,37198005,3645,3645,3645,3645,0
|
|
20240228,155800,37198005,3645,3645,3645,3645,0
|
|
20240228,155700,37198005,3645,3645,3645,3645,0
|
|
20240228,155600,37198005,3645,3645,3645,3645,0
|
|
20240228,155500,37198005,3645,3645,3645,3645,0
|
|
20240228,155400,37198005,3645,3645,3645,3645,0
|
|
20240228,155300,37198005,3645,3645,3645,3645,0
|
|
20240228,155200,37198005,3645,3645,3645,3645,0
|
|
20240228,155100,37198005,3645,3645,3645,3645,0
|
|
20240228,155000,37198005,3645,3645,3645,3645,0
|
|
20240228,154900,37198005,3645,3645,3645,3645,0
|
|
20240228,154800,37198005,3645,3645,3645,3645,0
|
|
20240228,154700,37198005,3645,3645,3645,3645,0
|
|
20240228,154600,37198005,3645,3645,3645,3645,0
|
|
20240228,154500,37198005,3645,3645,3645,3645,0
|
|
20240228,154400,37198005,3645,3645,3645,3645,0
|
|
20240228,154300,37198005,3645,3645,3645,3645,0
|
|
20240228,154200,37198005,3645,3645,3645,3645,0
|
|
20240228,154100,37198005,3645,3645,3645,3645,0
|
|
20240228,154000,37198005,3645,3645,3645,3645,0
|
|
20240228,153900,37198005,3645,3645,3645,3645,0
|
|
20240228,153800,37198005,3645,3645,3645,3645,0
|
|
20240228,153700,37198005,3645,3645,3645,3645,0
|
|
20240228,153600,37198005,3645,3645,3645,3645,852
|
|
20240228,153500,37198005,3645,3645,3645,3645,0
|
|
20240228,153400,37198005,3645,3645,3645,3645,0
|
|
20240228,153300,37198005,3645,3645,3645,3645,0
|
|
20240228,153200,37198005,3645,3645,3645,3645,0
|
|
20240228,153100,37198005,3645,3645,3645,3645,0
|
|
20240228,153000,37198005,3645,3645,3645,3645,852
|
|
20240228,152900,34092465,3640,3640,3640,3640,0
|
|
20240228,152800,34092465,3640,3640,3640,3640,0
|
|
20240228,152700,34092465,3640,3640,3640,3640,0
|
|
20240228,152600,34092465,3640,3640,3640,3640,0
|
|
20240228,152500,34092465,3640,3640,3640,3640,0
|
|
20240228,152400,34092465,3640,3640,3640,3640,0
|
|
20240228,152300,34092465,3640,3640,3640,3640,0
|
|
20240228,152200,34092465,3640,3640,3640,3640,0
|
|
20240228,152100,34092465,3640,3640,3640,3640,0
|
|
20240228,152000,34092465,3640,3640,3640,3640,0
|
|
20240228,151900,34092465,3640,3635,3640,3635,60
|
|
20240228,151800,33874360,3635,3635,3635,3635,6
|
|
20240228,151700,33852550,3635,3635,3635,3635,0
|
|
20240228,151600,33852550,3635,3635,3635,3635,5
|
|
20240228,151500,33834375,3630,3630,3630,3630,0
|
|
20240228,151400,33834375,3630,3630,3630,3630,0
|
|
20240228,151300,33834375,3630,3630,3630,3630,0
|
|
20240228,151200,33834375,3630,3630,3630,3630,52
|
|
20240228,151100,33645615,3630,3630,3630,3630,93
|
|
20240228,151000,33308025,3630,3630,3630,3630,370
|
|
20240228,150900,31964925,3635,3635,3635,3635,0
|
|
20240228,150800,31964925,3635,3635,3635,3635,0
|
|
20240228,150700,31964925,3635,3635,3635,3635,0
|
|
20240228,150600,31964925,3635,3635,3635,3635,0
|
|
20240228,150500,31964925,3635,3635,3635,3635,0
|
|
20240228,150400,31964925,3635,3635,3635,3635,0
|
|
20240228,150300,31964925,3635,3635,3635,3635,26
|
|
20240228,150200,31870415,3635,3635,3635,3635,0
|
|
20240228,150100,31870415,3635,3635,3635,3635,100
|
|
20240228,150000,31506915,3630,3630,3630,3630,0
|
|
20240228,145900,31506915,3630,3630,3630,3630,0
|
|
20240228,145800,31506915,3630,3630,3630,3630,0
|
|
20240228,145700,31506915,3630,3630,3630,3630,0
|
|
20240228,145600,31506915,3630,3635,3635,3630,150
|
|
20240228,145500,30962265,3635,3635,3635,3635,0
|
|
20240228,145400,30962265,3635,3635,3635,3635,0
|
|
20240228,145300,30962265,3635,3635,3635,3635,0
|
|
20240228,145200,30962265,3635,3635,3635,3635,74
|
|
20240228,145100,30693275,3640,3640,3640,3640,0
|
|
20240228,145000,30693275,3640,3635,3640,3635,2
|
|
20240228,144900,30686000,3640,3640,3640,3640,0
|
|
20240228,144800,30686000,3640,3640,3640,3640,324
|
|
20240228,144700,29506640,3640,3640,3640,3640,300
|
|
20240228,144600,28414640,3640,3640,3640,3640,0
|
|
20240228,144500,28414640,3640,3640,3640,3640,0
|
|
20240228,144400,28414640,3640,3640,3640,3640,0
|
|
20240228,144300,28414640,3640,3640,3640,3640,0
|
|
20240228,144200,28414640,3640,3640,3640,3640,0
|
|
20240228,144100,28414640,3640,3640,3640,3640,0
|
|
20240228,144000,28414640,3640,3640,3640,3640,0
|
|
20240228,143900,28414640,3640,3640,3640,3640,7
|
|
20240228,143800,28389160,3645,3645,3645,3645,0
|
|
20240228,143700,28389160,3645,3645,3645,3645,0
|
|
20240228,143600,28389160,3645,3645,3645,3645,0
|
|
20240228,143500,28389160,3645,3645,3645,3645,0
|
|
20240228,143400,28389160,3645,3645,3645,3645,0
|
|
20240228,143300,28389160,3645,3645,3645,3645,0
|
|
20240228,143200,28389160,3645,3645,3645,3645,0
|
|
20240228,143100,28389160,3645,3645,3645,3645,0
|
|
20240228,143000,28389160,3645,3645,3645,3645,0
|
|
20240228,142900,28389160,3645,3645,3645,3645,100
|
|
20240228,142800,28024660,3640,3640,3640,3640,0
|
|
20240228,142700,28024660,3640,3640,3640,3640,0
|
|
20240228,142600,28024660,3640,3640,3640,3640,0
|
|
20240228,142500,28024660,3640,3640,3640,3640,0
|
|
20240228,142400,28024660,3640,3640,3640,3640,0
|
|
20240228,142300,28024660,3640,3640,3640,3640,0
|
|
20240228,142200,28024660,3640,3640,3640,3640,0
|
|
20240228,142100,28024660,3640,3640,3640,3640,0
|
|
20240228,142000,28024660,3640,3640,3640,3640,0
|
|
20240228,141900,28024660,3640,3640,3640,3640,0
|
|
20240228,141800,28024660,3640,3640,3640,3640,0
|
|
20240228,141700,28024660,3640,3640,3640,3640,0
|
|
20240228,141600,28024660,3640,3640,3640,3640,0
|
|
20240228,141500,28024660,3640,3640,3640,3640,0
|
|
20240228,141400,28024660,3640,3640,3640,3640,0
|
|
20240228,141300,28024660,3640,3640,3640,3640,1
|
|
20240228,141200,28021020,3645,3645,3645,3645,0
|
|
20240228,141100,28021020,3645,3645,3645,3645,21
|
|
20240228,141000,27944475,3645,3645,3645,3645,0
|
|
20240228,140900,27944475,3645,3645,3645,3645,1
|
|
20240228,140800,27940830,3645,3645,3645,3645,0
|
|
20240228,140700,27940830,3645,3645,3645,3645,0
|
|
20240228,140600,27940830,3645,3645,3645,3645,0
|
|
20240228,140500,27940830,3645,3645,3645,3645,0
|
|
20240228,140400,27940830,3645,3640,3645,3640,8
|
|
20240228,140300,27911705,3640,3640,3640,3640,0
|
|
20240228,140200,27911705,3640,3640,3640,3640,0
|
|
20240228,140100,27911705,3640,3640,3640,3640,0
|
|
20240228,140000,27911705,3640,3640,3640,3640,0
|
|
20240228,135900,27911705,3640,3640,3640,3640,0
|
|
20240228,135800,27911705,3640,3640,3640,3640,0
|
|
20240228,135700,27911705,3640,3640,3640,3640,0
|
|
20240228,135600,27911705,3640,3640,3640,3640,0
|
|
20240228,135500,27911705,3640,3640,3640,3640,1
|
|
20240228,135400,27908065,3640,3640,3640,3640,0
|
|
20240228,135300,27908065,3640,3640,3640,3640,0
|
|
20240228,135200,27908065,3640,3640,3640,3640,0
|
|
20240228,135100,27908065,3640,3640,3640,3640,0
|
|
20240228,135000,27908065,3640,3640,3640,3640,0
|
|
20240228,134900,27908065,3640,3640,3640,3640,0
|
|
20240228,134800,27908065,3640,3640,3640,3640,0
|
|
20240228,134700,27908065,3640,3640,3640,3640,0
|
|
20240228,134600,27908065,3640,3640,3640,3640,0
|
|
20240228,134500,27908065,3640,3640,3640,3640,0
|
|
20240228,134400,27908065,3640,3640,3640,3640,503
|
|
20240228,134300,26077145,3640,3640,3640,3640,0
|
|
20240228,134200,26077145,3640,3640,3640,3640,0
|
|
20240228,134100,26077145,3640,3640,3640,3640,139
|
|
20240228,134000,25571185,3640,3640,3640,3640,0
|
|
20240228,133900,25571185,3640,3640,3640,3640,0
|
|
20240228,133800,25571185,3640,3640,3640,3640,0
|
|
20240228,133700,25571185,3640,3640,3640,3640,0
|
|
20240228,133600,25571185,3640,3640,3640,3640,1
|
|
20240228,133500,25567545,3645,3645,3645,3645,0
|
|
20240228,133400,25567545,3645,3645,3645,3645,0
|
|
20240228,133300,25567545,3645,3645,3645,3645,1
|
|
20240228,133200,25563900,3640,3640,3640,3640,0
|
|
20240228,133100,25563900,3640,3640,3640,3640,0
|
|
20240228,133000,25563900,3640,3640,3640,3640,0
|
|
20240228,132900,25563900,3640,3640,3640,3640,8
|
|
20240228,132800,25534780,3640,3640,3640,3640,0
|
|
20240228,132700,25534780,3640,3640,3640,3640,0
|
|
20240228,132600,25534780,3640,3640,3640,3640,0
|
|
20240228,132500,25534780,3640,3640,3640,3640,0
|
|
20240228,132400,25534780,3640,3640,3640,3640,0
|
|
20240228,132300,25534780,3640,3640,3640,3640,28
|
|
20240228,132200,25432860,3645,3645,3645,3645,0
|
|
20240228,132100,25432860,3645,3645,3645,3645,0
|
|
20240228,132000,25432860,3645,3645,3645,3645,3
|
|
20240228,131900,25421925,3640,3640,3640,3640,0
|
|
20240228,131800,25421925,3640,3640,3640,3640,0
|
|
20240228,131700,25421925,3640,3640,3640,3640,0
|
|
20240228,131600,25421925,3640,3640,3640,3640,0
|
|
20240228,131500,25421925,3640,3640,3640,3640,155
|
|
20240228,131400,24857725,3640,3640,3640,3640,0
|
|
20240228,131300,24857725,3640,3640,3640,3640,0
|
|
20240228,131200,24857725,3640,3640,3640,3640,0
|
|
20240228,131100,24857725,3640,3640,3640,3640,0
|
|
20240228,131000,24857725,3640,3640,3640,3640,0
|
|
20240228,130900,24857725,3640,3640,3640,3640,0
|
|
20240228,130800,24857725,3640,3640,3640,3640,0
|
|
20240228,130700,24857725,3640,3640,3640,3640,0
|
|
20240228,130600,24857725,3640,3640,3640,3640,0
|
|
20240228,130500,24857725,3640,3640,3640,3640,0
|
|
20240228,130400,24857725,3640,3640,3640,3640,0
|
|
20240228,130300,24857725,3640,3640,3640,3640,0
|
|
20240228,130200,24857725,3640,3640,3640,3640,0
|
|
20240228,130100,24857725,3640,3640,3640,3640,0
|
|
20240228,130000,24857725,3640,3640,3640,3640,0
|
|
20240228,125900,24857725,3640,3640,3640,3640,2
|
|
20240228,125800,24850445,3645,3645,3645,3645,0
|
|
20240228,125700,24850445,3645,3645,3645,3645,0
|
|
20240228,125600,24850445,3645,3645,3645,3645,130
|
|
20240228,125500,24376595,3640,3640,3640,3640,0
|
|
20240228,125400,24376595,3640,3640,3640,3640,8
|
|
20240228,125300,24347475,3645,3645,3645,3645,0
|
|
20240228,125200,24347475,3645,3645,3645,3645,0
|
|
20240228,125100,24347475,3645,3645,3645,3645,2
|
|
20240228,125000,24340185,3645,3645,3645,3645,0
|
|
20240228,124900,24340185,3645,3645,3645,3645,0
|
|
20240228,124800,24340185,3645,3645,3645,3645,9
|
|
20240228,124700,24307380,3645,3645,3645,3645,0
|
|
20240228,124600,24307380,3645,3645,3645,3645,0
|
|
20240228,124500,24307380,3645,3645,3645,3645,0
|
|
20240228,124400,24307380,3645,3645,3645,3645,0
|
|
20240228,124300,24307380,3645,3645,3645,3645,0
|
|
20240228,124200,24307380,3645,3645,3645,3645,0
|
|
20240228,124100,24307380,3645,3645,3645,3645,0
|
|
20240228,124000,24307380,3645,3645,3645,3645,0
|
|
20240228,123900,24307380,3645,3645,3645,3645,0
|
|
20240228,123800,24307380,3645,3645,3645,3645,0
|
|
20240228,123700,24307380,3645,3645,3645,3645,31
|
|
20240228,123600,24194385,3640,3640,3640,3640,0
|
|
20240228,123500,24194385,3640,3640,3640,3640,0
|
|
20240228,123400,24194385,3640,3640,3640,3640,0
|
|
20240228,123300,24194385,3640,3640,3640,3640,0
|
|
20240228,123200,24194385,3640,3640,3640,3640,0
|
|
20240228,123100,24194385,3640,3640,3640,3640,0
|
|
20240228,123000,24194385,3640,3640,3640,3640,0
|
|
20240228,122900,24194385,3640,3640,3640,3640,0
|
|
20240228,122800,24194385,3640,3640,3640,3640,0
|
|
20240228,122700,24194385,3640,3640,3640,3640,0
|
|
20240228,122600,24194385,3640,3640,3640,3640,0
|
|
20240228,122500,24194385,3640,3640,3640,3640,103
|
|
20240228,122400,23819465,3640,3640,3640,3640,0
|
|
20240228,122300,23819465,3640,3640,3640,3640,0
|
|
20240228,122200,23819465,3640,3640,3640,3640,2
|
|
20240228,122100,23812185,3640,3640,3640,3640,0
|
|
20240228,122000,23812185,3640,3640,3640,3640,0
|
|
20240228,121900,23812185,3640,3640,3640,3640,8
|
|
20240228,121800,23783065,3640,3640,3640,3640,0
|
|
20240228,121700,23783065,3640,3640,3640,3640,0
|
|
20240228,121600,23783065,3640,3640,3640,3640,0
|
|
20240228,121500,23783065,3640,3640,3640,3640,184
|
|
20240228,121400,23113305,3645,3645,3645,3645,0
|
|
20240228,121300,23113305,3645,3645,3645,3645,0
|
|
20240228,121200,23113305,3645,3645,3645,3645,0
|
|
20240228,121100,23113305,3645,3645,3645,3645,0
|
|
20240228,121000,23113305,3645,3645,3645,3645,1
|
|
20240228,120900,23109660,3640,3640,3640,3640,0
|
|
20240228,120800,23109660,3640,3640,3640,3640,0
|
|
20240228,120700,23109660,3640,3640,3640,3640,0
|
|
20240228,120600,23109660,3640,3640,3640,3640,0
|
|
20240228,120500,23109660,3640,3640,3640,3640,0
|
|
20240228,120400,23109660,3640,3640,3640,3640,0
|
|
20240228,120300,23109660,3640,3640,3640,3640,0
|
|
20240228,120200,23109660,3640,3640,3640,3640,0
|
|
20240228,120100,23109660,3640,3640,3640,3640,0
|
|
20240228,120000,23109660,3640,3640,3640,3640,0
|
|
20240228,115900,23109660,3640,3640,3640,3640,0
|
|
20240228,115800,23109660,3640,3640,3640,3640,0
|
|
20240228,115700,23109660,3640,3640,3640,3640,0
|
|
20240228,115600,23109660,3640,3640,3640,3640,163
|
|
20240228,115500,22516340,3640,3640,3640,3640,0
|
|
20240228,115400,22516340,3640,3640,3640,3640,0
|
|
20240228,115300,22516340,3640,3640,3640,3640,0
|
|
20240228,115200,22516340,3640,3640,3640,3640,589
|
|
20240228,115100,20372380,3640,3640,3640,3640,0
|
|
20240228,115000,20372380,3640,3640,3640,3640,0
|
|
20240228,114900,20372380,3640,3640,3640,3640,0
|
|
20240228,114800,20372380,3640,3640,3640,3640,0
|
|
20240228,114700,20372380,3640,3640,3640,3640,0
|
|
20240228,114600,20372380,3640,3640,3640,3640,0
|
|
20240228,114500,20372380,3640,3640,3640,3640,2
|
|
20240228,114400,20365100,3640,3640,3640,3640,0
|
|
20240228,114300,20365100,3640,3640,3640,3640,0
|
|
20240228,114200,20365100,3640,3640,3640,3640,0
|
|
20240228,114100,20365100,3640,3640,3640,3640,0
|
|
20240228,114000,20365100,3640,3640,3640,3640,541
|
|
20240228,113900,18395860,3640,3640,3640,3640,0
|
|
20240228,113800,18395860,3640,3640,3640,3640,0
|
|
20240228,113700,18395860,3640,3640,3640,3640,0
|
|
20240228,113600,18395860,3640,3640,3640,3640,0
|
|
20240228,113500,18395860,3640,3640,3640,3640,0
|
|
20240228,113400,18395860,3640,3640,3640,3640,0
|
|
20240228,113300,18395860,3640,3640,3640,3640,0
|
|
20240228,113200,18395860,3640,3640,3640,3640,0
|
|
20240228,113100,18395860,3640,3640,3640,3640,0
|
|
20240228,113000,18395860,3640,3640,3640,3640,0
|
|
20240228,112900,18395860,3640,3640,3640,3640,0
|
|
20240228,112800,18395860,3640,3640,3640,3640,0
|
|
20240228,112700,18395860,3640,3640,3640,3640,0
|
|
20240228,112600,18395860,3640,3640,3640,3640,0
|
|
20240228,112500,18395860,3640,3640,3640,3640,0
|
|
20240228,112400,18395860,3640,3640,3640,3640,0
|
|
20240228,112300,18395860,3640,3640,3640,3640,0
|
|
20240228,112200,18395860,3640,3640,3640,3640,0
|
|
20240228,112100,18395860,3640,3640,3640,3640,0
|
|
20240228,112000,18395860,3640,3640,3640,3640,0
|
|
20240228,111900,18395860,3640,3640,3640,3640,0
|
|
20240228,111800,18395860,3640,3640,3640,3640,0
|
|
20240228,111700,18395860,3640,3640,3640,3640,0
|
|
20240228,111600,18395860,3640,3640,3640,3640,0
|
|
20240228,111500,18395860,3640,3640,3640,3640,0
|
|
20240228,111400,18395860,3640,3640,3640,3640,0
|
|
20240228,111300,18395860,3640,3640,3640,3640,0
|
|
20240228,111200,18395860,3640,3640,3640,3640,0
|
|
20240228,111100,18395860,3640,3640,3640,3640,0
|
|
20240228,111000,18395860,3640,3640,3640,3640,0
|
|
20240228,110900,18395860,3640,3640,3640,3640,0
|
|
20240228,110800,18395860,3640,3640,3640,3640,2
|
|
20240228,110700,18388580,3640,3640,3640,3640,0
|
|
20240228,110600,18388580,3640,3640,3640,3640,0
|
|
20240228,110500,18388580,3640,3640,3640,3640,0
|
|
20240228,110400,18388580,3640,3640,3640,3640,0
|
|
20240228,110300,18388580,3640,3640,3640,3640,0
|
|
20240228,110200,18388580,3640,3640,3640,3640,266
|
|
20240228,110100,17420340,3640,3640,3640,3640,0
|
|
20240228,110000,17420340,3640,3640,3640,3640,0
|
|
20240228,105900,17420340,3640,3640,3640,3640,0
|
|
20240228,105800,17420340,3640,3640,3640,3640,0
|
|
20240228,105700,17420340,3640,3640,3640,3640,0
|
|
20240228,105600,17420340,3640,3645,3645,3640,74
|
|
20240228,105500,17150615,3645,3645,3645,3645,0
|
|
20240228,105400,17150615,3645,3645,3645,3645,0
|
|
20240228,105300,17150615,3645,3645,3645,3645,0
|
|
20240228,105200,17150615,3645,3645,3645,3645,0
|
|
20240228,105100,17150615,3645,3645,3645,3645,0
|
|
20240228,105000,17150615,3645,3645,3645,3645,0
|
|
20240228,104900,17150615,3645,3645,3645,3645,0
|
|
20240228,104800,17150615,3645,3645,3645,3645,1
|
|
20240228,104700,17146970,3645,3645,3645,3645,1
|
|
20240228,104600,17143325,3645,3645,3645,3645,33
|
|
20240228,104500,17023040,3650,3650,3650,3650,0
|
|
20240228,104400,17023040,3650,3650,3650,3650,1
|
|
20240228,104300,17019390,3645,3645,3645,3645,9
|
|
20240228,104200,16986585,3645,3645,3645,3645,4
|
|
20240228,104100,16972005,3650,3650,3650,3650,117
|
|
20240228,104000,16544955,3655,3655,3655,3655,0
|
|
20240228,103900,16544955,3655,3655,3655,3655,0
|
|
20240228,103800,16544955,3655,3655,3655,3655,0
|
|
20240228,103700,16544955,3655,3655,3655,3655,0
|
|
20240228,103600,16544955,3655,3650,3655,3650,2
|
|
20240228,103500,16537650,3655,3650,3655,3650,47
|
|
20240228,103400,16365880,3650,3650,3650,3650,0
|
|
20240228,103300,16365880,3650,3650,3650,3650,0
|
|
20240228,103200,16365880,3650,3650,3650,3650,0
|
|
20240228,103100,16365880,3650,3650,3650,3650,2
|
|
20240228,103000,16358580,3655,3655,3655,3655,0
|
|
20240228,102900,16358580,3655,3655,3655,3655,0
|
|
20240228,102800,16358580,3655,3655,3655,3655,0
|
|
20240228,102700,16358580,3655,3655,3655,3655,0
|
|
20240228,102600,16358580,3655,3655,3655,3655,0
|
|
20240228,102500,16358580,3655,3655,3655,3655,0
|
|
20240228,102400,16358580,3655,3655,3655,3655,0
|
|
20240228,102300,16358580,3655,3655,3655,3655,0
|
|
20240228,102200,16358580,3655,3655,3655,3655,0
|
|
20240228,102100,16358580,3655,3655,3655,3655,0
|
|
20240228,102000,16358580,3655,3655,3655,3655,0
|
|
20240228,101900,16358580,3655,3655,3655,3655,0
|
|
20240228,101800,16358580,3655,3655,3655,3655,24
|
|
20240228,101700,16270860,3655,3655,3655,3655,0
|
|
20240228,101600,16270860,3655,3655,3655,3655,0
|
|
20240228,101500,16270860,3655,3655,3655,3655,0
|
|
20240228,101400,16270860,3655,3655,3655,3655,0
|
|
20240228,101300,16270860,3655,3655,3655,3655,0
|
|
20240228,101200,16270860,3655,3655,3655,3655,0
|
|
20240228,101100,16270860,3655,3655,3655,3655,0
|
|
20240228,101000,16270860,3655,3655,3655,3655,0
|
|
20240228,100900,16270860,3655,3655,3655,3655,0
|
|
20240228,100800,16270860,3655,3655,3655,3655,0
|
|
20240228,100700,16270860,3655,3655,3655,3655,0
|
|
20240228,100600,16270860,3655,3655,3655,3655,0
|
|
20240228,100500,16270860,3655,3655,3655,3655,2
|
|
20240228,100400,16263550,3645,3645,3645,3645,1
|
|
20240228,100300,16259905,3630,3630,3630,3630,0
|
|
20240228,100200,16259905,3630,3630,3630,3630,0
|
|
20240228,100100,16259905,3630,3630,3630,3630,0
|
|
20240228,100000,16259905,3630,3630,3630,3630,0
|
|
20240228,095900,16259905,3630,3630,3630,3630,0
|
|
20240228,095800,16259905,3630,3630,3630,3630,0
|
|
20240228,095700,16259905,3630,3630,3630,3630,0
|
|
20240228,095600,16259905,3630,3630,3630,3630,0
|
|
20240228,095500,16259905,3630,3630,3630,3630,0
|
|
20240228,095400,16259905,3630,3630,3630,3630,2
|
|
20240228,095300,16252645,3640,3640,3640,3640,1
|
|
20240228,095200,16249005,3650,3650,3650,3650,0
|
|
20240228,095100,16249005,3650,3650,3650,3650,0
|
|
20240228,095000,16249005,3650,3650,3650,3650,0
|
|
20240228,094900,16249005,3650,3650,3650,3650,0
|
|
20240228,094800,16249005,3650,3650,3650,3650,0
|
|
20240228,094700,16249005,3650,3650,3650,3650,0
|
|
20240228,094600,16249005,3650,3650,3650,3650,0
|
|
20240228,094500,16249005,3650,3650,3650,3650,0
|
|
20240228,094400,16249005,3650,3650,3650,3650,0
|
|
20240228,094300,16249005,3650,3650,3650,3650,0
|
|
20240228,094200,16249005,3650,3650,3650,3650,0
|
|
20240228,094100,16249005,3650,3650,3650,3650,0
|
|
20240228,094000,16249005,3650,3650,3650,3650,28
|
|
20240228,093900,16146805,3655,3640,3655,3640,300
|
|
20240228,093800,15050320,3655,3640,3655,3640,4
|
|
20240228,093700,15035715,3655,3655,3655,3655,0
|
|
20240228,093600,15035715,3655,3655,3655,3655,0
|
|
20240228,093500,15035715,3655,3655,3655,3655,0
|
|
20240228,093400,15035715,3655,3655,3655,3655,0
|
|
20240228,093300,15035715,3655,3655,3655,3655,0
|
|
20240228,093200,15035715,3655,3655,3655,3655,0
|
|
20240228,093100,15035715,3655,3640,3655,3640,75
|
|
20240228,093000,14762615,3630,3630,3630,3630,0
|
|
20240228,092900,14762615,3630,3630,3630,3630,0
|
|
20240228,092800,14762615,3630,3625,3630,3625,43
|
|
20240228,092700,14606530,3620,3625,3625,3620,157
|
|
20240228,092600,14037655,3630,3630,3630,3630,0
|
|
20240228,092500,14037655,3630,3635,3635,3630,67
|
|
20240228,092400,13794235,3635,3635,3635,3635,0
|
|
20240228,092300,13794235,3635,3635,3635,3635,0
|
|
20240228,092200,13794235,3635,3635,3635,3635,71
|
|
20240228,092100,13536150,3635,3635,3635,3635,0
|
|
20240228,092000,13536150,3635,3635,3635,3635,0
|
|
20240228,091900,13536150,3635,3635,3635,3635,0
|
|
20240228,091800,13536150,3635,3635,3635,3635,0
|
|
20240228,091700,13536150,3635,3640,3640,3635,2
|
|
20240228,091600,13528875,3650,3650,3650,3650,0
|
|
20240228,091500,13528875,3650,3650,3650,3650,5
|
|
20240228,091400,13510625,3650,3650,3650,3650,0
|
|
20240228,091300,13510625,3650,3650,3650,3650,90
|
|
20240228,091200,13182125,3640,3640,3640,3640,0
|
|
20240228,091100,13182125,3640,3640,3640,3640,0
|
|
20240228,091000,13182125,3640,3640,3640,3640,4
|
|
20240228,090900,13167565,3640,3640,3640,3640,0
|
|
20240228,090800,13167565,3640,3640,3640,3640,567
|
|
20240228,090700,11103685,3640,3620,3640,3620,1256
|
|
20240228,090600,6544595,3620,3620,3620,3620,30
|
|
20240228,090500,6435995,3630,3630,3630,3630,4
|
|
20240228,090400,6421475,3620,3620,3620,3620,0
|
|
20240228,090300,6421475,3620,3620,3620,3620,0
|
|
20240228,090200,6421475,3620,3620,3620,3620,230
|
|
20240228,090100,5588875,3625,3630,3635,3625,405
|
|
20240228,090000,4118455,3635,3635,3635,3635,1133
|